Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2008 | MYR | 2.32 | 2.33 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 672,100 |
28 May 2008 | MYR | 2.32 | 2.32 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 4,567,100 |
27 May 2008 | MYR | 2.33 | 2.34 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,174,200 |
26 May 2008 | MYR | 2.3 | 2.34 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 2,284,900 |
23 May 2008 | MYR | 2.28 | 2.3 | 2.27 | 2.3 | 2.3 | +0.08 (+3.60%) | 1,209,900 |
22 May 2008 | MYR | 2.28 | 2.28 | 2.2 | 2.22 | 2.22 | -0.07 (-3.06%) | 907,300 |
21 May 2008 | MYR | 2.33 | 2.39 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 581,800 |
20 May 2008 | MYR | 2.35 | 2.36 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 279,800 |
16 May 2008 | MYR | 2.42 | 2.45 | 2.35 | 2.35 | 2.35 | -0.08 (-3.29%) | 363,700 |
15 May 2008 | MYR | 2.45 | 2.46 | 2.43 | 2.43 | 2.43 | -0.03 (-1.22%) | 882,500 |
14 May 2008 | MYR | 2.45 | 2.46 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 407,800 |
13 May 2008 | MYR | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 665,300 |
12 May 2008 | MYR | 2.46 | 2.46 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 1,052,300 |
9 May 2008 | MYR | 2.45 | 2.48 | 2.45 | 2.46 | 2.46 | +0.04 (+1.65%) | 824,400 |
8 May 2008 | MYR | 2.42 | 2.43 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 274,800 |
7 May 2008 | MYR | 2.42 | 2.43 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 285,100 |
6 May 2008 | MYR | 2.45 | 2.45 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 364,800 |
5 May 2008 | MYR | 2.42 | 2.47 | 2.4 | 2.45 | 2.45 | +0.03 (+1.24%) | 333,700 |
2 May 2008 | MYR | 2.33 | 2.47 | 2.33 | 2.42 | 2.42 | -0.07 (-2.81%) | 178,400 |
30 Apr 2008 | MYR | 2.3 | 2.5 | 2.3 | 2.49 | 2.49 | +0.17 (+7.33%) | 195,300 |
29 Apr 2008 | MYR | 2.38 | 2.38 | 2.28 | 2.32 | 2.32 | -0.08 (-3.33%) | 167,400 |
28 Apr 2008 | MYR | 2.39 | 2.42 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 532,100 |
25 Apr 2008 | MYR | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | -0.05 (-2.04%) | 62,600 |
24 Apr 2008 | MYR | 2.37 | 2.45 | 2.37 | 2.45 | 2.45 | -0.01 (-0.41%) | 230,700 |
23 Apr 2008 | MYR | 2.37 | 2.52 | 2.37 | 2.46 | 2.46 | +0.1 (+4.24%) | 2,491,000 |
22 Apr 2008 | MYR | 2.33 | 2.45 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 218,200 |
21 Apr 2008 | MYR | 2.32 | 2.33 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 138,200 |
18 Apr 2008 | MYR | 2.3 | 2.32 | 2.29 | 2.32 | 2.32 | +0.01 (+0.43%) | 666,200 |
17 Apr 2008 | MYR | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | -0.01 (-0.43%) | 903,500 |
16 Apr 2008 | MYR | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | +0.08 (+3.57%) | 601,900 |